Italia markets closed
Dow Jones
38.165,58 +262,29 (+0,69%) Nasdaq
15.805,43 +199,95 (+1,28%) Nikkei 225
38.236,07 -37,98 (-0,10%) EUR/USD
1,0725 +0,0007 (+0,06%) Bitcoin EUR
55.120,45 +1.333,76 (+2,48%) CMC Crypto 200
1.278,05 +7,30 (+0,58%)
Biogen Inc. (BIIB)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 02:19PM EDT. Mercato aperto.
Opzioni d'acquistoper3 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BIIB240503C00165000 | 2024-04-24 1:24PM EDT | 165.00 | 37.22 | 45.20 | 53.60 | 0.00 | - | - | 0 | 171.68% |
| BIIB240503C00175000 | 2024-04-26 1:10PM EDT | 175.00 | 33.90 | 35.30 | 43.60 | 0.00 | - | 5 | 5 | 143.55% |
| BIIB240503C00185000 | 2024-04-22 3:14PM EDT | 185.00 | 11.00 | 25.40 | 33.20 | 0.00 | - | - | 1 | 91.80% |
| BIIB240503C00187500 | 2024-04-24 9:41AM EDT | 187.50 | 14.00 | 22.90 | 31.10 | 0.00 | - | - | 1 | 104.98% |
| BIIB240503C00190000 | 2024-04-29 10:32AM EDT | 190.00 | 27.60 | 20.10 | 28.60 | 0.00 | - | 5 | 12 | 83.59% |
| BIIB240503C00192500 | 2024-05-02 9:56AM EDT | 192.50 | 20.65 | 17.60 | 26.20 | +3.35 | +19.36% | 3 | 4 | 80.47% |
| BIIB240503C00195000 | 2024-05-01 2:02PM EDT | 195.00 | 20.80 | 15.40 | 23.50 | 0.00 | - | 5 | 54 | 75.98% |
| BIIB240503C00197500 | 2024-04-29 10:46AM EDT | 197.50 | 20.01 | 12.90 | 20.90 | 0.00 | - | 1 | 10 | 64.26% |
| BIIB240503C00200000 | 2024-05-02 11:37AM EDT | 200.00 | 15.15 | 11.50 | 18.00 | +1.45 | +10.58% | 1 | 58 | 72.41% |
| BIIB240503C00202500 | 2024-05-02 9:51AM EDT | 202.50 | 12.90 | 7.50 | 16.10 | -2.19 | -14.51% | 5 | 70 | 147.27% |
| BIIB240503C00205000 | 2024-05-02 11:46AM EDT | 205.00 | 9.60 | 8.30 | 13.70 | -3.90 | -29.66% | 29 | 87 | 82.72% |
| BIIB240503C00207500 | 2024-05-01 2:22PM EDT | 207.50 | 8.55 | 5.50 | 11.00 | 0.00 | - | 1 | 35 | 64.65% |
| BIIB240503C00210000 | 2024-05-02 11:38AM EDT | 210.00 | 5.30 | 4.20 | 6.00 | -2.70 | -33.75% | 5 | 133 | 55.69% |
| BIIB240503C00212500 | 2024-05-02 1:17PM EDT | 212.50 | 2.50 | 2.25 | 3.20 | -1.38 | -35.57% | 20 | 147 | 35.43% |
| BIIB240503C00215000 | 2024-05-02 11:42AM EDT | 215.00 | 1.55 | 0.90 | 1.40 | -1.05 | -40.38% | 9 | 99 | 27.78% |
| BIIB240503C00217500 | 2024-05-02 9:54AM EDT | 217.50 | 0.55 | 0.30 | 0.50 | -1.85 | -77.08% | 11 | 126 | 25.78% |
| BIIB240503C00220000 | 2024-05-02 1:47PM EDT | 220.00 | 0.15 | 0.05 | 0.20 | -1.10 | -88.00% | 176 | 394 | 27.54% |
| BIIB240503C00222500 | 2024-05-01 2:49PM EDT | 222.50 | 0.15 | 0.05 | 0.15 | -0.15 | -50.00% | 1 | 34 | 33.59% |
| BIIB240503C00225000 | 2024-05-02 9:56AM EDT | 225.00 | 0.10 | 0.00 | 0.05 | +0.05 | +100.00% | 19 | 411 | 33.59% |
| BIIB240503C00230000 | 2024-04-30 12:18PM EDT | 230.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 4 | 556 | 51.27% |
| BIIB240503C00235000 | 2024-04-30 12:23PM EDT | 235.00 | 0.10 | 0.05 | 1.50 | 0.00 | - | 5 | 507 | 97.85% |
| BIIB240503C00240000 | 2024-04-29 9:30AM EDT | 240.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 6 | 13 | 102.15% |
Opzioni di venditaper3 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BIIB240503P00160000 | 2024-04-22 12:37PM EDT | 160.00 | 0.20 | 0.00 | 1.50 | 0.00 | - | - | 1 | 244.24% |
| BIIB240503P00165000 | 2024-04-24 11:22AM EDT | 165.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 2 | 19 | 158.59% |
| BIIB240503P00170000 | 2024-04-26 9:45AM EDT | 170.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 353 | 50.00% |
| BIIB240503P00172500 | 2024-04-23 12:32PM EDT | 172.50 | 0.66 | 0.00 | 1.50 | 0.00 | - | - | 25 | 191.60% |
| BIIB240503P00175000 | 2024-04-24 1:33PM EDT | 175.00 | 0.30 | 0.00 | 0.20 | 0.00 | - | 3 | 13 | 126.56% |
| BIIB240503P00180000 | 2024-04-29 10:35AM EDT | 180.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 2 | 29 | 161.04% |
| BIIB240503P00182500 | 2024-04-23 1:02PM EDT | 182.50 | 2.19 | 0.00 | 0.00 | 0.00 | - | 1 | 36 | 50.00% |
| BIIB240503P00185000 | 2024-04-29 12:38PM EDT | 185.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 4 | 23 | 79.69% |
| BIIB240503P00187500 | 2024-04-26 3:01PM EDT | 187.50 | 0.05 | 0.00 | 1.50 | 0.00 | - | 10 | 65 | 130.86% |
| BIIB240503P00190000 | 2024-04-30 9:55AM EDT | 190.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 80 | 25.00% |
| BIIB240503P00192500 | 2024-04-30 12:36PM EDT | 192.50 | 0.05 | 0.00 | 1.50 | 0.00 | - | 2 | 107 | 110.74% |
| BIIB240503P00195000 | 2024-04-30 9:55AM EDT | 195.00 | 0.12 | 0.00 | 0.10 | 0.00 | - | 1 | 60 | 58.98% |
| BIIB240503P00197500 | 2024-04-26 12:42PM EDT | 197.50 | 0.31 | 0.00 | 0.60 | 0.00 | - | 22 | 34 | 71.88% |
| BIIB240503P00200000 | 2024-05-01 1:58PM EDT | 200.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 3 | 77 | 50.39% |
| BIIB240503P00202500 | 2024-04-29 2:37PM EDT | 202.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 524 | 543 | 12.50% |
| BIIB240503P00205000 | 2024-04-30 9:36AM EDT | 205.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 50 | 55 | 58.98% |
| BIIB240503P00207500 | 2024-05-01 11:48AM EDT | 207.50 | 0.22 | 0.05 | 0.15 | 0.00 | - | 3 | 508 | 29.59% |
| BIIB240503P00210000 | 2024-05-02 1:35PM EDT | 210.00 | 0.25 | 0.20 | 0.30 | +0.10 | +66.67% | 37 | 310 | 25.49% |
| BIIB240503P00215000 | 2024-05-02 12:29PM EDT | 215.00 | 1.15 | 1.50 | 2.30 | -0.15 | -11.54% | 7 | 35 | 29.79% |
| BIIB240503P00220000 | 2024-04-30 2:05PM EDT | 220.00 | 5.00 | 4.00 | 6.70 | 0.00 | - | 4 | 6 | 46.14% |
| BIIB240503P00225000 | 2024-04-09 10:36AM EDT | 225.00 | 18.75 | 6.70 | 14.80 | 0.00 | - | 1 | 0 | 128.47% |
© 2024 Yahoo. Tutti i diritti riservati.